Canada markets open in 5 hours 12 minutes

CanAsia Energy Corp. (CEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 12:44PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20240.11000.11000.11000.11000.11007,500
Feb 16, 20240.11000.11000.11000.11000.1100-
Feb 15, 20240.11000.11000.11000.11000.11009,000
Feb 14, 20240.12000.12000.12000.12000.1200-
Feb 13, 20240.12000.12000.12000.12000.120020,000
Feb 12, 20240.11000.11000.10000.10000.100032,000
Feb 09, 20240.11000.11000.11000.11000.1100-
Feb 08, 20240.11000.11000.11000.11000.11002,500
Feb 07, 20240.11000.11000.11000.11000.110012,500
Feb 06, 20240.11000.12000.11000.12000.120037,500
Feb 05, 20240.11000.11000.11000.11000.11006,000
Feb 02, 20240.11000.11000.11000.11000.110087,300
Feb 01, 20240.12000.12000.11000.11000.110077,700
Jan 31, 20240.11000.12000.11000.12000.120053,000
Jan 30, 20240.12000.12000.12000.12000.120025,000
Jan 29, 20240.12000.12000.12000.12000.12007,000
Jan 26, 20240.12000.12000.12000.12000.12005,000
Jan 25, 20240.11000.11000.11000.11000.110030,000
Jan 24, 20240.11000.11000.11000.11000.110064,000
Jan 23, 20240.12000.12000.11000.11000.11007,900
Jan 22, 20240.12000.12000.12000.12000.120017,800
Jan 19, 20240.12000.12000.11000.11000.110035,700
Jan 18, 20240.12000.12000.11000.12000.1200121,100
Jan 17, 20240.11000.12000.11000.11000.1100504,200
Jan 16, 20240.11000.11000.11000.11000.1100212,500
Jan 15, 20240.12000.12000.11000.11000.1100131,500
Jan 12, 20240.12000.12000.12000.12000.120087,600
Jan 11, 20240.12000.12000.12000.12000.120015,000
Jan 10, 20240.12000.12000.12000.12000.1200-
Jan 09, 20240.12000.12000.12000.12000.120040,000
Jan 08, 20240.12000.12000.12000.12000.12009,500
Jan 05, 20240.12000.12000.12000.12000.120011,600
Jan 04, 20240.12000.12000.12000.12000.120066,700
Jan 03, 20240.13000.13000.13000.13000.130049,000
Jan 02, 20240.15000.15000.12000.13000.1300201,000
Dec 29, 20230.14000.14000.12000.14000.1400205,400
Dec 28, 20230.13000.14000.13000.14000.140021,500
Dec 27, 20230.13000.14000.13000.14000.1400166,000
Dec 22, 20230.13000.13000.12000.12000.120057,000
Dec 21, 20230.11000.12000.10000.12000.120047,500
Dec 20, 20230.11000.11000.11000.11000.110087,800
Dec 19, 20230.11000.11000.10000.10000.100027,500
Dec 18, 20230.10000.10000.10000.10000.100014,000
Dec 15, 20230.11000.11000.10000.10000.10007,300
Dec 14, 20230.11000.11000.11000.11000.1100700
Dec 13, 20230.11000.11000.11000.11000.110057,500
Dec 12, 20230.11000.11000.11000.11000.1100114,500
Dec 11, 20230.11000.11000.11000.11000.1100302,000
Dec 08, 20230.11000.11000.11000.11000.11008,500
Dec 07, 20230.11000.11000.11000.11000.1100-
Dec 06, 20230.11000.11000.11000.11000.1100500
Dec 05, 20230.11000.11000.11000.11000.110093,500
Dec 04, 20230.13000.14000.12000.12000.1200261,200
Dec 01, 20230.11000.11000.11000.11000.1100-
Nov 30, 20230.11000.11000.11000.11000.1100-
Nov 29, 20230.11000.11000.11000.11000.1100-
Nov 28, 20230.11000.11000.11000.11000.1100-
Nov 27, 20230.11000.11000.11000.11000.110074,500
Nov 24, 20230.10000.10000.10000.10000.1000268,500
Nov 23, 20230.11000.11000.11000.11000.1100-
Nov 22, 20230.11000.11000.11000.11000.1100-
Nov 21, 20230.11000.11000.11000.11000.1100-
Nov 20, 20230.11000.11000.11000.11000.11003,000
Nov 17, 20230.10000.11000.10000.11000.110025,900
Nov 16, 20230.10000.10000.10000.10000.1000-
Nov 15, 20230.10000.10000.10000.10000.1000-
Nov 14, 20230.10000.10000.10000.10000.100018,000
Nov 13, 20230.09000.10000.09000.10000.100021,000
Nov 10, 20230.09000.09000.09000.09000.09008,000
Nov 09, 20230.09000.09000.09000.09000.09005,000
Nov 08, 20230.09000.10000.09000.10000.100054,000
Nov 07, 20230.09000.09000.09000.09000.0900177,000
Nov 06, 20230.09000.09000.09000.09000.0900-
Nov 03, 20230.09000.09000.09000.09000.090045,500
Nov 02, 20230.10000.10000.10000.10000.1000145,000
Nov 01, 20230.10000.10000.10000.10000.1000133,500
Oct 31, 20230.10000.10000.10000.10000.1000182,500
Oct 30, 20230.10000.10000.10000.10000.1000128,000
Oct 27, 20230.10000.10000.10000.10000.100052,000
Oct 26, 20230.10000.10000.10000.10000.1000107,000
Oct 25, 20230.10000.10000.10000.10000.100019,900
Oct 24, 20230.10000.10000.10000.10000.1000-
Oct 23, 20230.10000.10000.10000.10000.1000-
Oct 20, 20230.10000.11000.10000.10000.100053,000
Oct 19, 20230.09000.11000.09000.10000.1000244,000
Oct 18, 20230.10000.10000.10000.10000.10002,000
Oct 17, 20230.10000.10000.10000.10000.1000-
Oct 16, 20230.09000.10000.09000.10000.100012,500
Oct 13, 20230.10000.10000.10000.10000.100030,000
Oct 12, 20230.10000.10000.10000.10000.100096,000
Oct 11, 20230.09000.09000.09000.09000.09003,000
Oct 10, 20230.10000.10000.10000.10000.10003,000
Oct 06, 20230.10000.10000.10000.10000.100051,000
Oct 05, 20230.09000.09000.08000.09000.0900855,000
Oct 04, 20230.10000.11000.09000.10000.1000841,500
Oct 03, 20230.13000.13000.10000.10000.10002,221,700
Oct 02, 20230.14000.14000.14000.14000.1400-
Sept 29, 20230.14000.14000.14000.14000.1400-
Sept 28, 20230.14000.14000.14000.14000.140012,500
Sept 27, 20230.14000.14000.14000.14000.140032,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...